[{"timestamp":1742371200000,"open":82.599,"high":82.599,"low":82.215,"close":82.295,"volume":0.5400000214576721},{"timestamp":1742371260000,"open":82.315,"high":82.715,"low":82.315,"close":82.715,"volume":0.36000001430511475},{"timestamp":1742371320000,"open":82.695,"high":82.819,"low":82.694,"close":82.735,"volume":0.2639999985694885},{"timestamp":1742371380000,"open":82.712,"high":82.779,"low":82.673,"close":82.753,"volume":0.23999999463558197},{"timestamp":1742371440000,"open":82.773,"high":82.773,"low":82.639,"close":82.655,"volume":0.15600000321865082},{"timestamp":1742371500000,"open":82.674,"high":82.694,"low":82.534,"close":82.534,"volume":0.31929999589920044},{"timestamp":1742371560000,"open":82.513,"high":82.535,"low":82.393,"close":82.457,"volume":0.4343999922275543},{"timestamp":1742371620000,"open":82.435,"high":82.476,"low":82.435,"close":82.475,"volume":0.1809999942779541},{"timestamp":1742371680000,"open":82.497,"high":82.499,"low":82.412,"close":82.455,"volume":0.32594001293182373},{"timestamp":1742371740000,"open":82.479,"high":82.499,"low":82.435,"close":82.476,"volume":0.3077000081539154},{"timestamp":1742371800000,"open":82.497,"high":82.497,"low":82.415,"close":82.433,"volume":0.2533999979496002},{"timestamp":1742371860000,"open":82.415,"high":82.439,"low":82.315,"close":82.375,"volume":0.1448259949684143},{"timestamp":1742371920000,"open":82.397,"high":82.412,"low":82.339,"close":82.353,"volume":0.23532600700855255},{"timestamp":1742371980000,"open":82.374,"high":82.436,"low":82.374,"close":82.436,"volume":0.28962600231170654},{"timestamp":1742372040000,"open":82.396,"high":82.459,"low":82.396,"close":82.435,"volume":0.1809999942779541},{"timestamp":1742372100000,"open":82.454,"high":82.456,"low":82.312,"close":82.415,"volume":0.39820000529289246},{"timestamp":1742372160000,"open":82.414,"high":82.414,"low":82.355,"close":82.359,"volume":0.1448259949684143},{"timestamp":1742372220000,"open":82.377,"high":82.439,"low":82.377,"close":82.417,"volume":0.21719999611377716},{"timestamp":1742372280000,"open":82.413,"high":82.432,"low":82.373,"close":82.432,"volume":0.3077000081539154},{"timestamp":1742372400000,"open":82.376,"high":82.376,"low":82.316,"close":82.357,"volume":0.19910000264644623},{"timestamp":1742372460000,"open":82.355,"high":82.359,"low":82.352,"close":82.359,"volume":0.21719999611377716},{"timestamp":1742372520000,"open":82.353,"high":82.353,"low":82.297,"close":82.339,"volume":0.10859999805688858},{"timestamp":1742372580000,"open":82.339,"high":82.353,"low":82.293,"close":82.353,"volume":0.18116599321365356},{"timestamp":1742372640000,"open":82.374,"high":82.532,"low":82.372,"close":82.497,"volume":0.39820000529289246},{"timestamp":1742372700000,"open":82.496,"high":82.514,"low":82.492,"close":82.514,"volume":0.27149999141693115},{"timestamp":1742372760000,"open":82.535,"high":82.599,"low":82.532,"close":82.596,"volume":0.19910000264644623},{"timestamp":1742372820000,"open":82.614,"high":82.637,"low":82.594,"close":82.633,"volume":0.19910000264644623},{"timestamp":1742372880000,"open":82.659,"high":82.716,"low":82.659,"close":82.716,"volume":0.07240000367164612},{"timestamp":1742372940000,"open":82.733,"high":82.759,"low":82.674,"close":82.757,"volume":0.34389999508857727},{"timestamp":1742373000000,"open":82.772,"high":82.819,"low":82.772,"close":82.819,"volume":0.23532600700855255},{"timestamp":1742373060000,"open":82.793,"high":82.817,"low":82.753,"close":82.772,"volume":0.4343999922275543},{"timestamp":1742373120000,"open":82.756,"high":82.797,"low":82.754,"close":82.797,"volume":0.12672600150108337},{"timestamp":1742373180000,"open":82.812,"high":82.897,"low":82.772,"close":82.897,"volume":0.380266010761261},{"timestamp":1742373240000,"open":82.879,"high":82.899,"low":82.834,"close":82.834,"volume":0.2353000044822693},{"timestamp":1742373300000,"open":82.855,"high":82.939,"low":82.855,"close":82.934,"volume":0.7239999771118164},{"timestamp":1742373360000,"open":82.932,"high":82.979,"low":82.919,"close":82.972,"volume":0.2533999979496002},{"timestamp":1742373420000,"open":82.957,"high":82.957,"low":82.877,"close":82.915,"volume":0.32580000162124634},{"timestamp":1742373480000,"open":82.872,"high":82.876,"low":82.816,"close":82.852,"volume":0.21719999611377716},{"timestamp":1742373540000,"open":82.876,"high":82.876,"low":82.835,"close":82.874,"volume":0.16303999722003937},{"timestamp":1742373600000,"open":82.872,"high":82.877,"low":82.853,"close":82.876,"volume":0.2534259855747223},{"timestamp":1742373660000,"open":82.875,"high":82.879,"low":82.875,"close":82.879,"volume":0.07240000367164612},{"timestamp":1742373720000,"open":82.873,"high":82.897,"low":82.833,"close":82.897,"volume":0.10859999805688858},{"timestamp":1742373780000,"open":82.859,"high":82.877,"low":82.852,"close":82.857,"volume":0.1809999942779541},{"timestamp":1742373840000,"open":82.859,"high":82.859,"low":82.812,"close":82.833,"volume":0.21719999611377716},{"timestamp":1742373900000,"open":82.815,"high":82.819,"low":82.755,"close":82.819,"volume":0.19910000264644623},{"timestamp":1742373960000,"open":82.793,"high":82.814,"low":82.793,"close":82.814,"volume":0.07240000367164612},{"timestamp":1742374020000,"open":82.795,"high":82.854,"low":82.792,"close":82.854,"volume":0.2533999979496002},{"timestamp":1742374140000,"open":82.875,"high":82.899,"low":82.875,"close":82.899,"volume":0.03620000183582306},{"timestamp":1742374200000,"open":82.919,"high":82.939,"low":82.895,"close":82.939,"volume":0.10862600058317184},{"timestamp":1742374260000,"open":82.914,"high":82.915,"low":82.895,"close":82.895,"volume":0.07240000367164612},{"timestamp":1742374320000,"open":82.874,"high":82.874,"low":82.832,"close":82.834,"volume":0.07240000367164612},{"timestamp":1742374380000,"open":82.837,"high":82.837,"low":82.776,"close":82.833,"volume":0.16290000081062317},{"timestamp":1742374440000,"open":82.813,"high":82.915,"low":82.813,"close":82.915,"volume":0.1266999989748001},{"timestamp":1742374500000,"open":82.917,"high":82.954,"low":82.912,"close":82.954,"volume":0.14480000734329224},{"timestamp":1742374560000,"open":82.955,"high":82.955,"low":82.912,"close":82.913,"volume":0.34389999508857727},{"timestamp":1742374620000,"open":82.913,"high":82.939,"low":82.913,"close":82.936,"volume":0.2353000044822693},{"timestamp":1742374680000,"open":82.932,"high":82.936,"low":82.932,"close":82.936,"volume":0.14480000734329224},{"timestamp":1742374740000,"open":82.955,"high":82.977,"low":82.934,"close":82.935,"volume":0.09049999713897705},{"timestamp":1742374800000,"open":82.936,"high":82.937,"low":82.912,"close":82.936,"volume":0.2533999979496002},{"timestamp":1742374860000,"open":82.957,"high":83.059,"low":82.952,"close":82.952,"volume":0.36216598749160767},{"timestamp":1742374920000,"open":82.956,"high":82.956,"low":82.954,"close":82.954,"volume":0.03620000183582306},{"timestamp":1742374980000,"open":82.975,"high":82.975,"low":82.975,"close":82.975,"volume":0.01810000091791153},{"timestamp":1742375040000,"open":82.979,"high":82.999,"low":82.973,"close":82.974,"volume":0.10862600058317184},{"timestamp":1742375100000,"open":82.976,"high":82.979,"low":82.952,"close":82.954,"volume":0.19910000264644623},{"timestamp":1742375160000,"open":82.972,"high":82.999,"low":82.972,"close":82.997,"volume":0.16290000081062317},{"timestamp":1742375220000,"open":82.973,"high":82.973,"low":82.932,"close":82.954,"volume":0.34392601251602173},{"timestamp":1742375340000,"open":82.935,"high":82.939,"low":82.934,"close":82.934,"volume":0.09049999713897705},{"timestamp":1742375400000,"open":82.919,"high":82.919,"low":82.897,"close":82.897,"volume":0.09049999713897705},{"timestamp":1742375460000,"open":82.912,"high":82.916,"low":82.892,"close":82.913,"volume":0.1266999989748001},{"timestamp":1742375520000,"open":82.913,"high":82.913,"low":82.832,"close":82.852,"volume":0.16290000081062317},{"timestamp":1742375580000,"open":82.834,"high":82.853,"low":82.832,"close":82.835,"volume":0.27149999141693115},{"timestamp":1742375640000,"open":82.835,"high":82.835,"low":82.773,"close":82.793,"volume":0.21719999611377716},{"timestamp":1742375700000,"open":82.779,"high":82.832,"low":82.779,"close":82.832,"volume":0.07240000367164612},{"timestamp":1742375760000,"open":82.855,"high":82.855,"low":82.855,"close":82.855,"volume":0.01810000091791153},{"timestamp":1742375880000,"open":82.877,"high":82.894,"low":82.794,"close":82.795,"volume":0.39820000529289246},{"timestamp":1742375940000,"open":82.773,"high":82.773,"low":82.732,"close":82.732,"volume":0.05429999902844429},{"timestamp":1742376000000,"open":82.732,"high":82.759,"low":82.732,"close":82.753,"volume":0.2533999979496002},{"timestamp":1742376060000,"open":82.756,"high":82.796,"low":82.753,"close":82.796,"volume":0.2896000146865845},{"timestamp":1742376120000,"open":82.792,"high":82.792,"low":82.775,"close":82.775,"volume":0.03620000183582306},{"timestamp":1742376180000,"open":82.752,"high":82.759,"low":82.713,"close":82.713,"volume":0.16290000081062317},{"timestamp":1742376240000,"open":82.737,"high":82.774,"low":82.719,"close":82.753,"volume":0.3801000118255615},{"timestamp":1742376300000,"open":82.777,"high":82.777,"low":82.759,"close":82.759,"volume":0.03620000183582306},{"timestamp":1742376360000,"open":82.755,"high":82.774,"low":82.755,"close":82.774,"volume":0.03620000183582306},{"timestamp":1742376420000,"open":82.752,"high":82.799,"low":82.752,"close":82.799,"volume":0.07240000367164612},{"timestamp":1742376480000,"open":82.815,"high":82.815,"low":82.772,"close":82.774,"volume":0.34392601251602173},{"timestamp":1742376540000,"open":82.793,"high":82.797,"low":82.733,"close":82.733,"volume":0.21719999611377716},{"timestamp":1742376600000,"open":82.735,"high":82.836,"low":82.732,"close":82.832,"volume":0.3801000118255615},{"timestamp":1742376660000,"open":82.835,"high":82.875,"low":82.832,"close":82.875,"volume":0.27149999141693115},{"timestamp":1742376720000,"open":82.874,"high":82.919,"low":82.872,"close":82.913,"volume":0.5068259835243225},{"timestamp":1742376780000,"open":82.912,"high":82.913,"low":82.912,"close":82.913,"volume":0.05429999902844429},{"timestamp":1742376840000,"open":82.916,"high":82.939,"low":82.912,"close":82.914,"volume":0.2896000146865845},{"timestamp":1742376900000,"open":82.919,"high":82.932,"low":82.917,"close":82.932,"volume":0.05429999902844429},{"timestamp":1742376960000,"open":82.934,"high":82.934,"low":82.913,"close":82.914,"volume":0.27149999141693115},{"timestamp":1742377020000,"open":82.933,"high":82.992,"low":82.933,"close":82.974,"volume":0.14480000734329224},{"timestamp":1742377080000,"open":82.975,"high":82.979,"low":82.972,"close":82.976,"volume":0.4343999922275543},{"timestamp":1742377140000,"open":82.959,"high":83.014,"low":82.955,"close":83.014,"volume":0.10859999805688858},{"timestamp":1742377200000,"open":82.999,"high":83.039,"low":82.999,"close":83.034,"volume":0.2533999979496002},{"timestamp":1742377260000,"open":83.034,"high":83.039,"low":83.012,"close":83.017,"volume":0.3801000118255615},{"timestamp":1742377320000,"open":83.016,"high":83.057,"low":83.014,"close":83.039,"volume":0.2715260088443756},{"timestamp":1742377380000,"open":83.033,"high":83.076,"low":83.033,"close":83.059,"volume":0.16290000081062317},{"timestamp":1742377440000,"open":83.053,"high":83.074,"low":83.053,"close":83.053,"volume":0.05429999902844429},{"timestamp":1742377500000,"open":83.059,"high":83.059,"low":83.012,"close":83.013,"volume":0.21734000742435455},{"timestamp":1742377560000,"open":83.013,"high":83.057,"low":83.013,"close":83.037,"volume":0.1991260051727295},{"timestamp":1742377620000,"open":83.033,"high":83.059,"low":83.033,"close":83.036,"volume":0.10859999805688858},{"timestamp":1742377680000,"open":83.033,"high":83.039,"low":83.032,"close":83.036,"volume":0.09049999713897705},{"timestamp":1742377740000,"open":83.032,"high":83.059,"low":83.032,"close":83.056,"volume":0.18105299770832062},{"timestamp":1742377800000,"open":83.033,"high":83.055,"low":83.033,"close":83.039,"volume":0.07240000367164612},{"timestamp":1742377860000,"open":83.012,"high":83.019,"low":82.973,"close":82.974,"volume":0.19910000264644623},{"timestamp":1742377920000,"open":82.995,"high":82.999,"low":82.953,"close":82.955,"volume":0.16290000081062317},{"timestamp":1742377980000,"open":82.953,"high":82.953,"low":82.893,"close":82.893,"volume":0.09064000099897385},{"timestamp":1742378040000,"open":82.874,"high":82.877,"low":82.874,"close":82.877,"volume":0.03620000183582306},{"timestamp":1742378160000,"open":82.853,"high":82.876,"low":82.853,"close":82.876,"volume":0.10859999805688858},{"timestamp":1742378220000,"open":82.876,"high":82.935,"low":82.875,"close":82.935,"volume":0.3077259957790375},{"timestamp":1742378280000,"open":82.937,"high":82.955,"low":82.932,"close":82.934,"volume":0.27149999141693115},{"timestamp":1742378340000,"open":82.934,"high":82.939,"low":82.932,"close":82.934,"volume":0.2353000044822693},{"timestamp":1742378460000,"open":82.953,"high":82.957,"low":82.934,"close":82.936,"volume":0.10862600058317184},{"timestamp":1742378520000,"open":82.956,"high":83.037,"low":82.956,"close":83.037,"volume":0.1809999942779541},{"timestamp":1742378580000,"open":83.052,"high":83.072,"low":83.034,"close":83.037,"volume":0.19910000264644623},{"timestamp":1742378640000,"open":83.059,"high":83.059,"low":83.033,"close":83.034,"volume":0.14480000734329224},{"timestamp":1742378700000,"open":83.012,"high":83.096,"low":83.012,"close":83.096,"volume":0.16290000081062317},{"timestamp":1742378760000,"open":83.099,"high":83.117,"low":83.094,"close":83.117,"volume":0.09049999713897705},{"timestamp":1742378820000,"open":83.116,"high":83.134,"low":83.092,"close":83.116,"volume":0.16290000081062317},{"timestamp":1742379000000,"open":83.094,"high":83.094,"low":83.054,"close":83.059,"volume":0.19910000264644623},{"timestamp":1742379060000,"open":83.073,"high":83.073,"low":83.073,"close":83.073,"volume":0.01810000091791153},{"timestamp":1742379120000,"open":83.055,"high":83.055,"low":83.055,"close":83.055,"volume":0.01810000091791153},{"timestamp":1742379240000,"open":83.053,"high":83.053,"low":83.053,"close":83.053,"volume":0.01810000091791153},{"timestamp":1742379300000,"open":83.033,"high":83.056,"low":83.033,"close":83.056,"volume":0.07240000367164612},{"timestamp":1742379600000,"open":83.055,"high":83.055,"low":83.055,"close":83.055,"volume":0.01810000091791153},{"timestamp":1742379720000,"open":83.032,"high":83.032,"low":83.032,"close":83.032,"volume":0.01810000091791153},{"timestamp":1742379780000,"open":83.052,"high":83.079,"low":83.052,"close":83.053,"volume":0.10862600058317184},{"timestamp":1742379840000,"open":83.059,"high":83.059,"low":82.999,"close":82.999,"volume":0.07240000367164612},{"timestamp":1742379900000,"open":82.994,"high":82.994,"low":82.993,"close":82.993,"volume":0.03620000183582306},{"timestamp":1742379960000,"open":82.995,"high":82.995,"low":82.973,"close":82.973,"volume":0.03620000183582306},{"timestamp":1742380080000,"open":82.976,"high":82.976,"low":82.953,"close":82.953,"volume":0.03620000183582306},{"timestamp":1742380140000,"open":82.957,"high":82.974,"low":82.957,"close":82.974,"volume":0.03620000183582306},{"timestamp":1742380200000,"open":82.957,"high":82.973,"low":82.952,"close":82.973,"volume":0.09049999713897705},{"timestamp":1742380320000,"open":82.992,"high":82.995,"low":82.954,"close":82.954,"volume":0.09049999713897705},{"timestamp":1742380380000,"open":82.935,"high":82.996,"low":82.913,"close":82.973,"volume":0.1809999942779541},{"timestamp":1742380440000,"open":82.979,"high":82.979,"low":82.979,"close":82.979,"volume":0.01810000091791153},{"timestamp":1742380500000,"open":82.975,"high":82.999,"low":82.975,"close":82.994,"volume":0.14480000734329224},{"timestamp":1742380560000,"open":82.979,"high":82.979,"low":82.979,"close":82.979,"volume":0.01810000091791153},{"timestamp":1742380680000,"open":82.956,"high":82.956,"low":82.933,"close":82.936,"volume":0.14480000734329224},{"timestamp":1742380740000,"open":82.937,"high":82.937,"low":82.892,"close":82.896,"volume":0.3619999885559082},{"timestamp":1742380800000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.01810000091791153},{"timestamp":1742380860000,"open":82.914,"high":82.919,"low":82.912,"close":82.912,"volume":0.14480000734329224},{"timestamp":1742380920000,"open":82.912,"high":82.919,"low":82.872,"close":82.874,"volume":0.19910000264644623},{"timestamp":1742380980000,"open":82.876,"high":82.879,"low":82.814,"close":82.814,"volume":0.2353000044822693},{"timestamp":1742381040000,"open":82.815,"high":82.815,"low":82.776,"close":82.776,"volume":0.07240000367164612},{"timestamp":1742381100000,"open":82.794,"high":82.855,"low":82.794,"close":82.853,"volume":0.10859999805688858},{"timestamp":1742381160000,"open":82.832,"high":82.832,"low":82.753,"close":82.773,"volume":0.10874000191688538},{"timestamp":1742381220000,"open":82.756,"high":82.797,"low":82.755,"close":82.777,"volume":0.09049999713897705},{"timestamp":1742381280000,"open":82.756,"high":82.756,"low":82.756,"close":82.756,"volume":0.01810000091791153},{"timestamp":1742381340000,"open":82.775,"high":82.779,"low":82.752,"close":82.754,"volume":0.21719999611377716},{"timestamp":1742381400000,"open":82.757,"high":82.774,"low":82.753,"close":82.753,"volume":0.07240000367164612},{"timestamp":1742381460000,"open":82.772,"high":82.796,"low":82.772,"close":82.775,"volume":0.10859999805688858},{"timestamp":1742381520000,"open":82.759,"high":82.773,"low":82.752,"close":82.752,"volume":0.05429999902844429},{"timestamp":1742381580000,"open":82.759,"high":82.759,"low":82.715,"close":82.733,"volume":0.09049999713897705},{"timestamp":1742381640000,"open":82.714,"high":82.714,"low":82.714,"close":82.714,"volume":0.01810000091791153},{"timestamp":1742381700000,"open":82.692,"high":82.774,"low":82.692,"close":82.756,"volume":0.2896000146865845},{"timestamp":1742381760000,"open":82.776,"high":82.777,"low":82.756,"close":82.756,"volume":0.054326001554727554},{"timestamp":1742381820000,"open":82.732,"high":82.735,"low":82.713,"close":82.735,"volume":0.1266999989748001},{"timestamp":1742381880000,"open":82.717,"high":82.755,"low":82.713,"close":82.753,"volume":0.14480000734329224},{"timestamp":1742381940000,"open":82.753,"high":82.772,"low":82.752,"close":82.752,"volume":0.05429999902844429},{"timestamp":1742382060000,"open":82.759,"high":82.819,"low":82.753,"close":82.813,"volume":0.21719999611377716},{"timestamp":1742382120000,"open":82.817,"high":82.856,"low":82.813,"close":82.837,"volume":0.19910000264644623},{"timestamp":1742382180000,"open":82.832,"high":82.854,"low":82.832,"close":82.854,"volume":0.03620000183582306},{"timestamp":1742382240000,"open":82.876,"high":82.876,"low":82.839,"close":82.859,"volume":0.07240000367164612},{"timestamp":1742382300000,"open":82.839,"high":82.859,"low":82.834,"close":82.854,"volume":0.14480000734329224},{"timestamp":1742382360000,"open":82.873,"high":82.876,"low":82.873,"close":82.876,"volume":0.03620000183582306},{"timestamp":1742382420000,"open":82.896,"high":82.896,"low":82.877,"close":82.877,"volume":0.03620000183582306},{"timestamp":1742382480000,"open":82.872,"high":82.872,"low":82.813,"close":82.837,"volume":0.14480000734329224},{"timestamp":1742382540000,"open":82.817,"high":82.817,"low":82.817,"close":82.817,"volume":0.01810000091791153},{"timestamp":1742382600000,"open":82.837,"high":82.896,"low":82.837,"close":82.873,"volume":0.09052599966526031},{"timestamp":1742382660000,"open":82.892,"high":82.892,"low":82.892,"close":82.892,"volume":0.01810000091791153},{"timestamp":1742382720000,"open":82.892,"high":82.896,"low":82.892,"close":82.894,"volume":0.05429999902844429},{"timestamp":1742382780000,"open":82.894,"high":82.894,"low":82.892,"close":82.892,"volume":0.05429999902844429},{"timestamp":1742382840000,"open":82.912,"high":82.912,"low":82.912,"close":82.912,"volume":0.01810000091791153},{"timestamp":1742382960000,"open":82.915,"high":82.935,"low":82.912,"close":82.912,"volume":0.09049999713897705},{"timestamp":1742383020000,"open":82.912,"high":82.916,"low":82.912,"close":82.916,"volume":0.05429999902844429},{"timestamp":1742383080000,"open":82.899,"high":82.899,"low":82.894,"close":82.894,"volume":0.03620000183582306},{"timestamp":1742383140000,"open":82.913,"high":82.935,"low":82.913,"close":82.935,"volume":0.03620000183582306},{"timestamp":1742383260000,"open":82.932,"high":82.932,"low":82.914,"close":82.916,"volume":0.07240000367164612},{"timestamp":1742383320000,"open":82.937,"high":82.937,"low":82.937,"close":82.937,"volume":0.01810000091791153},{"timestamp":1742383500000,"open":82.935,"high":82.935,"low":82.894,"close":82.894,"volume":0.07240000367164612},{"timestamp":1742383620000,"open":82.895,"high":82.897,"low":82.874,"close":82.874,"volume":0.10859999805688858},{"timestamp":1742383680000,"open":82.874,"high":82.915,"low":82.874,"close":82.915,"volume":0.07240000367164612},{"timestamp":1742383740000,"open":82.919,"high":82.919,"low":82.853,"close":82.853,"volume":0.1268399953842163},{"timestamp":1742383800000,"open":82.879,"high":82.879,"low":82.853,"close":82.853,"volume":0.03620000183582306},{"timestamp":1742383860000,"open":82.856,"high":82.856,"low":82.833,"close":82.836,"volume":0.05429999902844429},{"timestamp":1742383920000,"open":82.819,"high":82.819,"low":82.813,"close":82.814,"volume":0.05429999902844429},{"timestamp":1742383980000,"open":82.799,"high":82.813,"low":82.799,"close":82.813,"volume":0.05429999902844429},{"timestamp":1742384100000,"open":82.797,"high":82.815,"low":82.796,"close":82.815,"volume":0.05429999902844429},{"timestamp":1742384160000,"open":82.816,"high":82.816,"low":82.816,"close":82.816,"volume":0.01810000091791153},{"timestamp":1742384220000,"open":82.796,"high":82.819,"low":82.796,"close":82.812,"volume":0.05429999902844429},{"timestamp":1742384280000,"open":82.833,"high":82.833,"low":82.813,"close":82.815,"volume":0.14480000734329224},{"timestamp":1742384340000,"open":82.812,"high":82.856,"low":82.812,"close":82.856,"volume":0.05429999902844429},{"timestamp":1742384400000,"open":82.839,"high":82.855,"low":82.772,"close":82.792,"volume":0.2896000146865845},{"timestamp":1742384460000,"open":82.776,"high":82.799,"low":82.772,"close":82.794,"volume":0.3619999885559082},{"timestamp":1742384520000,"open":82.795,"high":82.819,"low":82.795,"close":82.819,"volume":0.05429999902844429},{"timestamp":1742384580000,"open":82.793,"high":82.793,"low":82.793,"close":82.793,"volume":0.01810000091791153},{"timestamp":1742384640000,"open":82.755,"high":82.797,"low":82.755,"close":82.797,"volume":0.03620000183582306},{"timestamp":1742384700000,"open":82.777,"high":82.777,"low":82.712,"close":82.753,"volume":0.1266999989748001},{"timestamp":1742384760000,"open":82.757,"high":82.757,"low":82.733,"close":82.733,"volume":0.03620000183582306},{"timestamp":1742384880000,"open":82.712,"high":82.717,"low":82.694,"close":82.717,"volume":0.1266999989748001},{"timestamp":1742384940000,"open":82.697,"high":82.699,"low":82.674,"close":82.674,"volume":0.09049999713897705},{"timestamp":1742385000000,"open":82.679,"high":82.679,"low":82.652,"close":82.656,"volume":0.10859999805688858},{"timestamp":1742385060000,"open":82.652,"high":82.672,"low":82.652,"close":82.672,"volume":0.07240000367164612},{"timestamp":1742385120000,"open":82.693,"high":82.695,"low":82.634,"close":82.654,"volume":0.14480000734329224},{"timestamp":1742385180000,"open":82.657,"high":82.677,"low":82.656,"close":82.674,"volume":0.09049999713897705},{"timestamp":1742385360000,"open":82.652,"high":82.674,"low":82.612,"close":82.654,"volume":0.3077529966831207},{"timestamp":1742385420000,"open":82.655,"high":82.739,"low":82.652,"close":82.737,"volume":0.2896530032157898},{"timestamp":1742385480000,"open":82.733,"high":82.755,"low":82.713,"close":82.713,"volume":0.27149999141693115},{"timestamp":1742385540000,"open":82.716,"high":82.716,"low":82.716,"close":82.716,"volume":0.01810000091791153},{"timestamp":1742385600000,"open":82.714,"high":82.754,"low":82.714,"close":82.734,"volume":0.27149999141693115},{"timestamp":1742385660000,"open":82.715,"high":82.715,"low":82.674,"close":82.674,"volume":0.10859999805688858},{"timestamp":1742385780000,"open":82.653,"high":82.653,"low":82.653,"close":82.653,"volume":0.01810000091791153},{"timestamp":1742385840000,"open":82.634,"high":82.639,"low":82.614,"close":82.614,"volume":0.05429999902844429},{"timestamp":1742385900000,"open":82.636,"high":82.653,"low":82.613,"close":82.653,"volume":0.054326001554727554},{"timestamp":1742385960000,"open":82.659,"high":82.659,"low":82.659,"close":82.659,"volume":0.01810000091791153},{"timestamp":1742386020000,"open":82.652,"high":82.692,"low":82.652,"close":82.692,"volume":0.1266999989748001},{"timestamp":1742386080000,"open":82.674,"high":82.694,"low":82.674,"close":82.694,"volume":0.03620000183582306},{"timestamp":1742386140000,"open":82.696,"high":82.696,"low":82.672,"close":82.672,"volume":0.03620000183582306},{"timestamp":1742386200000,"open":82.699,"high":82.714,"low":82.695,"close":82.714,"volume":0.05429999902844429},{"timestamp":1742386260000,"open":82.717,"high":82.736,"low":82.712,"close":82.736,"volume":0.10862600058317184},{"timestamp":1742386320000,"open":82.716,"high":82.757,"low":82.716,"close":82.752,"volume":0.10859999805688858},{"timestamp":1742386440000,"open":82.757,"high":82.757,"low":82.757,"close":82.757,"volume":0.01810000091791153},{"timestamp":1742386500000,"open":82.757,"high":82.777,"low":82.757,"close":82.777,"volume":0.05429999902844429},{"timestamp":1742386560000,"open":82.792,"high":82.796,"low":82.792,"close":82.794,"volume":0.07240000367164612},{"timestamp":1742386680000,"open":82.794,"high":82.794,"low":82.754,"close":82.757,"volume":0.1266999989748001},{"timestamp":1742386740000,"open":82.734,"high":82.739,"low":82.732,"close":82.739,"volume":0.19910000264644623},{"timestamp":1742386800000,"open":82.737,"high":82.737,"low":82.737,"close":82.737,"volume":0.01810000091791153},{"timestamp":1742386860000,"open":82.713,"high":82.732,"low":82.713,"close":82.732,"volume":0.03620000183582306},{"timestamp":1742386920000,"open":82.712,"high":82.739,"low":82.712,"close":82.716,"volume":0.10862600058317184},{"timestamp":1742386980000,"open":82.736,"high":82.736,"low":82.732,"close":82.732,"volume":0.03620000183582306},{"timestamp":1742387160000,"open":82.756,"high":82.773,"low":82.753,"close":82.753,"volume":0.036226000636816025},{"timestamp":1742387220000,"open":82.736,"high":82.737,"low":82.733,"close":82.733,"volume":0.05429999902844429},{"timestamp":1742387280000,"open":82.753,"high":82.776,"low":82.736,"close":82.753,"volume":0.18102599680423737},{"timestamp":1742387340000,"open":82.772,"high":82.799,"low":82.772,"close":82.779,"volume":0.05429999902844429},{"timestamp":1742387400000,"open":82.792,"high":82.792,"low":82.777,"close":82.777,"volume":0.03620000183582306},{"timestamp":1742387460000,"open":82.794,"high":82.794,"low":82.775,"close":82.775,"volume":0.03620000183582306},{"timestamp":1742387520000,"open":82.774,"high":82.774,"low":82.757,"close":82.757,"volume":0.03620000183582306},{"timestamp":1742387580000,"open":82.736,"high":82.799,"low":82.736,"close":82.777,"volume":0.19910000264644623},{"timestamp":1742387700000,"open":82.777,"high":82.777,"low":82.753,"close":82.759,"volume":0.09049999713897705},{"timestamp":1742387760000,"open":82.754,"high":82.754,"low":82.714,"close":82.736,"volume":0.10859999805688858},{"timestamp":1742387820000,"open":82.714,"high":82.715,"low":82.714,"close":82.715,"volume":0.03620000183582306},{"timestamp":1742387880000,"open":82.712,"high":82.712,"low":82.712,"close":82.712,"volume":0.01810000091791153},{"timestamp":1742387940000,"open":82.695,"high":82.754,"low":82.692,"close":82.754,"volume":0.1086530014872551},{"timestamp":1742388000000,"open":82.739,"high":82.757,"low":82.739,"close":82.757,"volume":0.05429999902844429},{"timestamp":1742388060000,"open":82.772,"high":82.774,"low":82.752,"close":82.774,"volume":0.21719999611377716},{"timestamp":1742388120000,"open":82.793,"high":82.795,"low":82.772,"close":82.795,"volume":0.05429999902844429},{"timestamp":1742388180000,"open":82.815,"high":82.815,"low":82.799,"close":82.799,"volume":0.03620000183582306},{"timestamp":1742388240000,"open":82.774,"high":82.859,"low":82.754,"close":82.857,"volume":0.19910000264644623},{"timestamp":1742388300000,"open":82.839,"high":82.854,"low":82.835,"close":82.854,"volume":0.07240000367164612},{"timestamp":1742388360000,"open":82.879,"high":82.899,"low":82.875,"close":82.875,"volume":0.054326001554727554},{"timestamp":1742388420000,"open":82.876,"high":82.895,"low":82.854,"close":82.874,"volume":0.10876599699258804},{"timestamp":1742388480000,"open":82.859,"high":82.859,"low":82.817,"close":82.817,"volume":0.07240000367164612},{"timestamp":1742388600000,"open":82.816,"high":82.816,"low":82.793,"close":82.793,"volume":0.09049999713897705},{"timestamp":1742388720000,"open":82.819,"high":82.836,"low":82.814,"close":82.819,"volume":0.10859999805688858},{"timestamp":1742388780000,"open":82.832,"high":82.839,"low":82.832,"close":82.839,"volume":0.07240000367164612},{"timestamp":1742388840000,"open":82.855,"high":82.855,"low":82.837,"close":82.837,"volume":0.05429999902844429},{"timestamp":1742388900000,"open":82.833,"high":82.852,"low":82.832,"close":82.852,"volume":0.1266999989748001},{"timestamp":1742388960000,"open":82.834,"high":82.859,"low":82.834,"close":82.859,"volume":0.07240000367164612},{"timestamp":1742389020000,"open":82.839,"high":82.857,"low":82.839,"close":82.852,"volume":0.07240000367164612},{"timestamp":1742389080000,"open":82.836,"high":82.855,"low":82.835,"close":82.837,"volume":0.10859999805688858},{"timestamp":1742389140000,"open":82.837,"high":82.839,"low":82.833,"close":82.839,"volume":0.05429999902844429},{"timestamp":1742389200000,"open":82.837,"high":82.856,"low":82.812,"close":82.815,"volume":0.12672600150108337},{"timestamp":1742389260000,"open":82.795,"high":82.795,"low":82.795,"close":82.795,"volume":0.01810000091791153},{"timestamp":1742389320000,"open":82.797,"high":82.797,"low":82.797,"close":82.797,"volume":0.01810000091791153},{"timestamp":1742389440000,"open":82.815,"high":82.815,"low":82.777,"close":82.777,"volume":0.05429999902844429},{"timestamp":1742389500000,"open":82.775,"high":82.775,"low":82.754,"close":82.754,"volume":0.03620000183582306},{"timestamp":1742389620000,"open":82.752,"high":82.755,"low":82.737,"close":82.755,"volume":0.05429999902844429},{"timestamp":1742389680000,"open":82.777,"high":82.793,"low":82.755,"close":82.755,"volume":0.1266999989748001},{"timestamp":1742389740000,"open":82.754,"high":82.754,"low":82.754,"close":82.754,"volume":0.03620000183582306},{"timestamp":1742389920000,"open":82.734,"high":82.736,"low":82.696,"close":82.696,"volume":0.07240000367164612},{"timestamp":1742389980000,"open":82.677,"high":82.677,"low":82.677,"close":82.677,"volume":0.03620000183582306},{"timestamp":1742390100000,"open":82.654,"high":82.654,"low":82.615,"close":82.636,"volume":0.1268399953842163},{"timestamp":1742390160000,"open":82.659,"high":82.659,"low":82.659,"close":82.659,"volume":0.01810000091791153},{"timestamp":1742390220000,"open":82.656,"high":82.656,"low":82.612,"close":82.639,"volume":0.14480000734329224},{"timestamp":1742390280000,"open":82.617,"high":82.636,"low":82.616,"close":82.619,"volume":0.1266999989748001},{"timestamp":1742390340000,"open":82.632,"high":82.657,"low":82.632,"close":82.655,"volume":0.14480000734329224},{"timestamp":1742390400000,"open":82.674,"high":82.693,"low":82.674,"close":82.674,"volume":0.05429999902844429},{"timestamp":1742390460000,"open":82.674,"high":82.675,"low":82.674,"close":82.675,"volume":0.03620000183582306},{"timestamp":1742390520000,"open":82.673,"high":82.694,"low":82.673,"close":82.693,"volume":0.07240000367164612},{"timestamp":1742390580000,"open":82.673,"high":82.673,"low":82.655,"close":82.655,"volume":0.03620000183582306},{"timestamp":1742390640000,"open":82.679,"high":82.679,"low":82.652,"close":82.652,"volume":0.10859999805688858},{"timestamp":1742390700000,"open":82.652,"high":82.652,"low":82.652,"close":82.652,"volume":0.01810000091791153},{"timestamp":1742390760000,"open":82.655,"high":82.694,"low":82.655,"close":82.694,"volume":0.07240000367164612},{"timestamp":1742390820000,"open":82.675,"high":82.679,"low":82.673,"close":82.673,"volume":0.05429999902844429},{"timestamp":1742390880000,"open":82.699,"high":82.699,"low":82.672,"close":82.672,"volume":0.03620000183582306},{"timestamp":1742390940000,"open":82.696,"high":82.696,"low":82.676,"close":82.676,"volume":0.03620000183582306},{"timestamp":1742391000000,"open":82.693,"high":82.737,"low":82.693,"close":82.734,"volume":0.2896000146865845},{"timestamp":1742391060000,"open":82.733,"high":82.733,"low":82.672,"close":82.693,"volume":0.2533999979496002},{"timestamp":1742391120000,"open":82.719,"high":82.777,"low":82.696,"close":82.756,"volume":0.36202600598335266},{"timestamp":1742391180000,"open":82.756,"high":82.799,"low":82.733,"close":82.794,"volume":0.3619999885559082},{"timestamp":1742391240000,"open":82.794,"high":82.834,"low":82.792,"close":82.834,"volume":0.34389999508857727},{"timestamp":1742391300000,"open":82.876,"high":82.933,"low":82.872,"close":82.914,"volume":0.1809999942779541},{"timestamp":1742391360000,"open":82.917,"high":82.937,"low":82.914,"close":82.937,"volume":0.10859999805688858},{"timestamp":1742391420000,"open":82.935,"high":82.937,"low":82.933,"close":82.933,"volume":0.10859999805688858},{"timestamp":1742391480000,"open":82.935,"high":82.939,"low":82.917,"close":82.917,"volume":0.1266999989748001},{"timestamp":1742391540000,"open":82.895,"high":82.919,"low":82.879,"close":82.894,"volume":0.4162999987602234},{"timestamp":1742391600000,"open":82.892,"high":82.892,"low":82.873,"close":82.874,"volume":0.10859999805688858},{"timestamp":1742391660000,"open":82.834,"high":82.835,"low":82.813,"close":82.835,"volume":0.05429999902844429},{"timestamp":1742391720000,"open":82.856,"high":82.877,"low":82.832,"close":82.855,"volume":0.14480000734329224},{"timestamp":1742391840000,"open":82.852,"high":82.852,"low":82.793,"close":82.797,"volume":0.07240000367164612},{"timestamp":1742391900000,"open":82.793,"high":82.814,"low":82.774,"close":82.776,"volume":0.18102599680423737},{"timestamp":1742391960000,"open":82.795,"high":82.839,"low":82.795,"close":82.819,"volume":0.10859999805688858},{"timestamp":1742392020000,"open":82.835,"high":82.859,"low":82.833,"close":82.859,"volume":0.09049999713897705},{"timestamp":1742392080000,"open":82.856,"high":82.857,"low":82.839,"close":82.839,"volume":0.10859999805688858},{"timestamp":1742392140000,"open":82.795,"high":82.795,"low":82.795,"close":82.795,"volume":0.01810000091791153},{"timestamp":1742392200000,"open":82.835,"high":82.839,"low":82.835,"close":82.839,"volume":0.05429999902844429},{"timestamp":1742392260000,"open":82.839,"high":82.839,"low":82.799,"close":82.817,"volume":0.21719999611377716},{"timestamp":1742392320000,"open":82.814,"high":82.814,"low":82.814,"close":82.814,"volume":0.01810000091791153},{"timestamp":1742392380000,"open":82.837,"high":82.896,"low":82.837,"close":82.896,"volume":0.1266999989748001},{"timestamp":1742392440000,"open":82.913,"high":82.936,"low":82.895,"close":82.897,"volume":0.09066600352525711},{"timestamp":1742392500000,"open":82.895,"high":82.895,"low":82.836,"close":82.873,"volume":0.3077000081539154},{"timestamp":1742392560000,"open":82.872,"high":82.937,"low":82.872,"close":82.937,"volume":0.12672600150108337},{"timestamp":1742392620000,"open":82.934,"high":82.976,"low":82.934,"close":82.955,"volume":0.09049999713897705},{"timestamp":1742392680000,"open":82.957,"high":82.999,"low":82.957,"close":82.999,"volume":0.1809999942779541},{"timestamp":1742392740000,"open":82.979,"high":83.039,"low":82.972,"close":82.976,"volume":0.2353000044822693},{"timestamp":1742392800000,"open":82.996,"high":83.032,"low":82.994,"close":83.032,"volume":0.07242599874734879},{"timestamp":1742392860000,"open":83.013,"high":83.034,"low":82.994,"close":83.014,"volume":0.16290000081062317},{"timestamp":1742392920000,"open":83.015,"high":83.016,"low":83.015,"close":83.016,"volume":0.07240000367164612},{"timestamp":1742392980000,"open":83.019,"high":83.055,"low":83.019,"close":83.053,"volume":0.07240000367164612},{"timestamp":1742393040000,"open":83.037,"high":83.057,"low":83.012,"close":83.037,"volume":0.19910000264644623},{"timestamp":1742393100000,"open":83.014,"high":83.057,"low":83.014,"close":83.053,"volume":0.07240000367164612},{"timestamp":1742393220000,"open":83.077,"high":83.077,"low":83.077,"close":83.077,"volume":0.000025999999706982635},{"timestamp":1742393280000,"open":83.056,"high":83.072,"low":83.056,"close":83.072,"volume":0.03620000183582306},{"timestamp":1742393340000,"open":83.077,"high":83.077,"low":83.074,"close":83.074,"volume":0.03620000183582306},{"timestamp":1742393400000,"open":83.076,"high":83.099,"low":83.073,"close":83.079,"volume":0.10859999805688858},{"timestamp":1742393460000,"open":83.036,"high":83.037,"low":83.019,"close":83.032,"volume":0.10859999805688858},{"timestamp":1742393520000,"open":83.033,"high":83.033,"low":83.016,"close":83.016,"volume":0.05429999902844429},{"timestamp":1742393580000,"open":83.039,"high":83.039,"low":83.015,"close":83.015,"volume":0.09052599966526031},{"timestamp":1742393640000,"open":83.017,"high":83.017,"low":82.832,"close":82.834,"volume":0.3801259994506836},{"timestamp":1742393700000,"open":82.856,"high":82.856,"low":82.776,"close":82.812,"volume":0.23532600700855255},{"timestamp":1742393760000,"open":82.792,"high":82.837,"low":82.792,"close":82.819,"volume":0.14480000734329224},{"timestamp":1742393880000,"open":82.813,"high":82.815,"low":82.794,"close":82.794,"volume":0.10859999805688858},{"timestamp":1742393940000,"open":82.812,"high":82.836,"low":82.812,"close":82.836,"volume":0.16290000081062317},{"timestamp":1742394000000,"open":82.854,"high":82.854,"low":82.854,"close":82.854,"volume":0.01810000091791153},{"timestamp":1742394060000,"open":82.874,"high":82.874,"low":82.873,"close":82.873,"volume":0.03620000183582306},{"timestamp":1742394120000,"open":82.896,"high":82.899,"low":82.896,"close":82.899,"volume":0.03620000183582306},{"timestamp":1742394180000,"open":82.893,"high":82.899,"low":82.893,"close":82.897,"volume":0.05429999902844429},{"timestamp":1742394240000,"open":82.899,"high":82.899,"low":82.899,"close":82.899,"volume":0.01810000091791153},{"timestamp":1742394300000,"open":82.893,"high":82.893,"low":82.892,"close":82.892,"volume":0.03620000183582306},{"timestamp":1742394360000,"open":82.917,"high":82.917,"low":82.836,"close":82.836,"volume":0.10859999805688858},{"timestamp":1742394420000,"open":82.777,"high":82.833,"low":82.777,"close":82.833,"volume":0.1266999989748001},{"timestamp":1742394540000,"open":82.832,"high":82.835,"low":82.832,"close":82.835,"volume":0.03620000183582306},{"timestamp":1742394600000,"open":82.856,"high":82.856,"low":82.856,"close":82.856,"volume":0.01810000091791153},{"timestamp":1742394660000,"open":82.857,"high":82.879,"low":82.857,"close":82.879,"volume":0.10859999805688858},{"timestamp":1742394720000,"open":82.857,"high":82.877,"low":82.857,"close":82.877,"volume":0.03620000183582306},{"timestamp":1742394780000,"open":82.859,"high":82.877,"low":82.853,"close":82.877,"volume":0.05429999902844429},{"timestamp":1742394840000,"open":82.877,"high":82.877,"low":82.877,"close":82.877,"volume":0.03620000183582306},{"timestamp":1742394900000,"open":82.856,"high":82.856,"low":82.795,"close":82.817,"volume":0.16290000081062317},{"timestamp":1742394960000,"open":82.817,"high":82.876,"low":82.817,"close":82.875,"volume":0.16290000081062317},{"timestamp":1742395020000,"open":82.872,"high":82.875,"low":82.872,"close":82.875,"volume":0.03620000183582306},{"timestamp":1742395080000,"open":82.879,"high":82.894,"low":82.879,"close":82.894,"volume":0.07240000367164612},{"timestamp":1742395140000,"open":82.915,"high":82.917,"low":82.915,"close":82.917,"volume":0.03620000183582306},{"timestamp":1742395200000,"open":82.914,"high":82.977,"low":82.913,"close":82.975,"volume":0.10859999805688858},{"timestamp":1742395260000,"open":82.957,"high":82.957,"low":82.939,"close":82.939,"volume":0.03620000183582306},{"timestamp":1742395320000,"open":82.913,"high":82.913,"low":82.913,"close":82.913,"volume":0.01810000091791153},{"timestamp":1742395380000,"open":82.916,"high":82.955,"low":82.916,"close":82.955,"volume":0.05429999902844429},{"timestamp":1742395440000,"open":82.952,"high":82.999,"low":82.952,"close":82.994,"volume":0.1448259949684143},{"timestamp":1742395500000,"open":82.974,"high":82.993,"low":82.955,"close":82.955,"volume":0.05429999902844429},{"timestamp":1742395560000,"open":82.932,"high":82.936,"low":82.912,"close":82.912,"volume":0.14480000734329224},{"timestamp":1742395620000,"open":82.937,"high":82.939,"low":82.912,"close":82.939,"volume":0.05429999902844429},{"timestamp":1742395680000,"open":82.914,"high":82.952,"low":82.914,"close":82.952,"volume":0.07240000367164612},{"timestamp":1742395800000,"open":82.977,"high":82.997,"low":82.972,"close":82.975,"volume":0.21719999611377716},{"timestamp":1742395860000,"open":82.992,"high":83.016,"low":82.976,"close":83.016,"volume":0.07240000367164612},{"timestamp":1742395920000,"open":82.999,"high":82.999,"low":82.973,"close":82.994,"volume":0.09049999713897705},{"timestamp":1742395980000,"open":82.999,"high":83.015,"low":82.999,"close":83.013,"volume":0.07240000367164612},{"timestamp":1742396040000,"open":83.036,"high":83.052,"low":83.034,"close":83.035,"volume":0.054326001554727554},{"timestamp":1742396100000,"open":83.034,"high":83.039,"low":83.012,"close":83.036,"volume":0.21719999611377716},{"timestamp":1742396160000,"open":83.016,"high":83.036,"low":83.016,"close":83.035,"volume":0.16290000081062317},{"timestamp":1742396220000,"open":83.034,"high":83.055,"low":83.033,"close":83.036,"volume":0.10859999805688858},{"timestamp":1742396340000,"open":83.037,"high":83.055,"low":82.995,"close":83.035,"volume":0.2715260088443756},{"timestamp":1742396400000,"open":83.033,"high":83.033,"low":82.992,"close":82.997,"volume":0.07240000367164612},{"timestamp":1742396520000,"open":83.013,"high":83.032,"low":83.012,"close":83.032,"volume":0.10859999805688858},{"timestamp":1742396580000,"open":83.033,"high":83.033,"low":83.014,"close":83.019,"volume":0.05429999902844429},{"timestamp":1742396700000,"open":82.999,"high":82.999,"low":82.992,"close":82.992,"volume":0.05429999902844429},{"timestamp":1742396760000,"open":82.993,"high":82.999,"low":82.992,"close":82.992,"volume":0.07240000367164612},{"timestamp":1742396820000,"open":83.017,"high":83.019,"low":82.993,"close":83.019,"volume":0.16290000081062317},{"timestamp":1742396880000,"open":83.056,"high":83.056,"low":83.052,"close":83.052,"volume":0.07240000367164612},{"timestamp":1742396940000,"open":83.056,"high":83.059,"low":83.053,"close":83.053,"volume":0.05429999902844429},{"timestamp":1742397000000,"open":83.077,"high":83.117,"low":83.072,"close":83.117,"volume":0.07240000367164612},{"timestamp":1742397120000,"open":83.133,"high":83.139,"low":83.133,"close":83.136,"volume":0.05429999902844429},{"timestamp":1742397180000,"open":83.136,"high":83.152,"low":83.115,"close":83.115,"volume":0.09049999713897705},{"timestamp":1742397240000,"open":83.117,"high":83.119,"low":83.117,"close":83.119,"volume":0.03620000183582306},{"timestamp":1742397300000,"open":83.135,"high":83.139,"low":83.132,"close":83.139,"volume":0.09049999713897705},{"timestamp":1742397360000,"open":83.116,"high":83.119,"low":83.114,"close":83.114,"volume":0.05429999902844429},{"timestamp":1742397480000,"open":83.093,"high":83.117,"low":83.073,"close":83.094,"volume":0.2896000146865845},{"timestamp":1742397540000,"open":83.115,"high":83.115,"low":82.976,"close":82.976,"volume":0.19910000264644623},{"timestamp":1742397600000,"open":82.955,"high":82.979,"low":82.954,"close":82.979,"volume":0.19910000264644623},{"timestamp":1742397660000,"open":82.975,"high":82.979,"low":82.972,"close":82.979,"volume":0.14480000734329224},{"timestamp":1742397720000,"open":82.992,"high":82.997,"low":82.972,"close":82.993,"volume":0.10859999805688858},{"timestamp":1742397780000,"open":83.012,"high":83.012,"low":82.992,"close":82.992,"volume":0.07240000367164612},{"timestamp":1742397840000,"open":82.972,"high":82.976,"low":82.972,"close":82.976,"volume":0.03620000183582306},{"timestamp":1742397900000,"open":82.972,"high":82.975,"low":82.953,"close":82.973,"volume":0.054326001554727554},{"timestamp":1742397960000,"open":82.993,"high":82.993,"low":82.993,"close":82.993,"volume":0.01810000091791153},{"timestamp":1742398020000,"open":83.015,"high":83.037,"low":83.013,"close":83.019,"volume":0.10862600058317184},{"timestamp":1742398140000,"open":83.012,"high":83.017,"low":83.012,"close":83.014,"volume":0.05429999902844429},{"timestamp":1742398200000,"open":83.019,"high":83.019,"low":82.973,"close":82.977,"volume":0.09049999713897705},{"timestamp":1742398260000,"open":82.977,"high":82.977,"low":82.977,"close":82.977,"volume":0.01810000091791153},{"timestamp":1742398320000,"open":82.975,"high":82.975,"low":82.975,"close":82.975,"volume":0.01810000091791153},{"timestamp":1742398380000,"open":82.974,"high":82.974,"low":82.974,"close":82.974,"volume":0.01810000091791153},{"timestamp":1742398440000,"open":82.994,"high":82.994,"low":82.994,"close":82.994,"volume":0.01810000091791153},{"timestamp":1742398500000,"open":83.017,"high":83.017,"low":82.994,"close":82.994,"volume":0.07240000367164612},{"timestamp":1742398560000,"open":82.997,"high":82.997,"low":82.997,"close":82.997,"volume":0.01810000091791153},{"timestamp":1742398680000,"open":82.997,"high":83.034,"low":82.995,"close":83.034,"volume":0.14480000734329224},{"timestamp":1742398740000,"open":83.014,"high":83.035,"low":82.993,"close":83.017,"volume":0.12672600150108337},{"timestamp":1742398800000,"open":83.032,"high":83.032,"low":83.032,"close":83.032,"volume":0.01810000091791153},{"timestamp":1742398860000,"open":83.019,"high":83.019,"low":82.993,"close":82.995,"volume":0.21719999611377716},{"timestamp":1742398920000,"open":82.997,"high":83.019,"low":82.993,"close":83.019,"volume":0.14480000734329224},{"timestamp":1742399100000,"open":83.034,"high":83.034,"low":83.015,"close":83.033,"volume":0.054326001554727554},{"timestamp":1742399160000,"open":83.037,"high":83.075,"low":83.037,"close":83.075,"volume":0.05429999902844429},{"timestamp":1742399220000,"open":83.074,"high":83.079,"low":83.052,"close":83.055,"volume":0.2353000044822693},{"timestamp":1742399280000,"open":82.993,"high":83.019,"low":82.993,"close":82.996,"volume":0.05429999902844429},{"timestamp":1742399340000,"open":83.016,"high":83.036,"low":82.992,"close":83.019,"volume":0.10874000191688538},{"timestamp":1742399400000,"open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":0.01810000091791153},{"timestamp":1742399520000,"open":83.012,"high":83.019,"low":82.992,"close":82.992,"volume":0.14480000734329224},{"timestamp":1742399580000,"open":82.997,"high":83.017,"low":82.992,"close":82.992,"volume":0.1266999989748001},{"timestamp":1742399640000,"open":83.014,"high":83.034,"low":83.012,"close":83.019,"volume":0.10862600058317184},{"timestamp":1742399700000,"open":82.973,"high":82.976,"low":82.973,"close":82.975,"volume":0.05429999902844429},{"timestamp":1742399760000,"open":82.953,"high":82.975,"low":82.953,"close":82.975,"volume":0.10859999805688858},{"timestamp":1742399820000,"open":82.952,"high":82.954,"low":82.933,"close":82.933,"volume":0.09049999713897705},{"timestamp":1742399880000,"open":82.959,"high":82.959,"low":82.935,"close":82.935,"volume":0.03620000183582306},{"timestamp":1742399940000,"open":82.955,"high":82.996,"low":82.955,"close":82.979,"volume":0.09049999713897705},{"timestamp":1742400000000,"open":82.973,"high":83.017,"low":82.972,"close":82.975,"volume":0.45249998569488525},{"timestamp":1742400120000,"open":82.956,"high":82.956,"low":82.956,"close":82.956,"volume":0.01810000091791153},{"timestamp":1742400240000,"open":82.974,"high":82.974,"low":82.956,"close":82.956,"volume":0.018125999718904495},{"timestamp":1742400300000,"open":82.937,"high":83.019,"low":82.937,"close":83.012,"volume":0.1809999942779541},{"timestamp":1742400360000,"open":82.994,"high":82.999,"low":82.993,"close":82.993,"volume":0.07240000367164612},{"timestamp":1742400420000,"open":83.016,"high":83.056,"low":83.014,"close":83.037,"volume":0.10862600058317184},{"timestamp":1742400480000,"open":83.033,"high":83.033,"low":82.996,"close":82.996,"volume":0.05429999902844429},{"timestamp":1742400540000,"open":83.016,"high":83.016,"low":82.992,"close":82.992,"volume":0.05429999902844429},{"timestamp":1742400600000,"open":82.972,"high":82.999,"low":82.934,"close":82.934,"volume":0.2533999979496002},{"timestamp":1742400660000,"open":82.954,"high":82.954,"low":82.954,"close":82.954,"volume":0.01810000091791153},{"timestamp":1742400720000,"open":82.933,"high":82.933,"low":82.933,"close":82.933,"volume":0.01810000091791153},{"timestamp":1742400780000,"open":82.912,"high":82.919,"low":82.893,"close":82.893,"volume":0.07254000008106232},{"timestamp":1742400840000,"open":82.879,"high":83.074,"low":82.879,"close":83.037,"volume":0.3077000081539154},{"timestamp":1742400900000,"open":83.014,"high":83.036,"low":82.997,"close":83.019,"volume":0.19910000264644623},{"timestamp":1742400960000,"open":82.995,"high":83.019,"low":82.992,"close":83.016,"volume":0.21719999611377716},{"timestamp":1742401020000,"open":82.993,"high":83.016,"low":82.993,"close":83.012,"volume":0.1809999942779541},{"timestamp":1742401080000,"open":82.992,"high":83.019,"low":82.992,"close":83.019,"volume":0.03620000183582306},{"timestamp":1742401200000,"open":82.994,"high":83.033,"low":82.994,"close":83.033,"volume":0.05429999902844429},{"timestamp":1742401260000,"open":83.034,"high":83.094,"low":83.034,"close":83.094,"volume":0.16290000081062317},{"timestamp":1742401320000,"open":83.093,"high":83.119,"low":83.093,"close":83.114,"volume":0.16290000081062317},{"timestamp":1742401380000,"open":83.096,"high":83.113,"low":83.096,"close":83.113,"volume":0.03620000183582306},{"timestamp":1742401440000,"open":83.097,"high":83.119,"low":83.076,"close":83.112,"volume":0.21719999611377716}]